Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.62 | 55.18 | 53.03 | 53.53 | 1,263,250 | -0.10(-0.19%) |
Jan 30, 2024 | 52.62 | 53.67 | 51.98 | 53.63 | 860,229 | +0.81(+1.53%) |
Jan 29, 2024 | 51.20 | 53.21 | 50.87 | 52.82 | 484,307 | +1.47(+2.86%) |
Jan 26, 2024 | 52.28 | 52.60 | 51.16 | 51.35 | 526,639 | -0.68(-1.31%) |
Jan 25, 2024 | 51.87 | 53.09 | 51.08 | 52.03 | 1,004,377 | +1.37(+2.70%) |
Jan 24, 2024 | 52.03 | 52.04 | 50.26 | 50.66 | 886,453 | -0.59(-1.15%) |
Jan 23, 2024 | 51.54 | 52.10 | 51.12 | 51.25 | 902,971 | +0.55(+1.08%) |
Jan 22, 2024 | 48.93 | 51.12 | 48.88 | 50.70 | 1,091,991 | +2.13(+4.39%) |
Jan 19, 2024 | 48.53 | 49.09 | 47.95 | 48.57 | 835,523 | -0.07(-0.14%) |
Jan 18, 2024 | 49.37 | 49.45 | 47.90 | 48.64 | 1,073,263 | -0.32(-0.65%) |
Jan 17, 2024 | 48.39 | 49.16 | 48.39 | 48.96 | 1,099,250 | -0.28(-0.57%) |
Jan 16, 2024 | 48.64 | 49.65 | 47.97 | 49.24 | 1,286,019 | +0.00(+0.00%) |
Jan 12, 2024 | 50.43 | 50.52 | 48.49 | 49.24 | 1,164,456 | -0.60(-1.20%) |
Jan 11, 2024 | 50.55 | 50.93 | 49.38 | 49.84 | 955,019 | -0.98(-1.93%) |
Jan 10, 2024 | 49.81 | 51.00 | 49.30 | 50.82 | 1,032,191 | +1.06(+2.13%) |
Jan 09, 2024 | 50.89 | 51.42 | 49.42 | 49.76 | 1,083,799 | -1.93(-3.73%) |
Jan 08, 2024 | 50.23 | 52.01 | 50.23 | 51.69 | 1,290,493 | +1.02(+2.01%) |
Jan 05, 2024 | 50.77 | 51.60 | 49.27 | 50.67 | 3,301,170 | -0.39(-0.76%) |
Jan 04, 2024 | 50.88 | 51.45 | 50.48 | 51.06 | 1,023,711 | -0.23(-0.45%) |
Jan 03, 2024 | 53.46 | 53.46 | 51.02 | 51.29 | 1,154,115 | -2.93(-5.40%) |
Jan 02, 2024 | 53.55 | 54.85 | 52.78 | 54.22 | 1,676,255 | +0.37(+0.69%) |
Dec 29, 2023 | 54.05 | 54.51 | 53.36 | 53.85 | 971,583 | -0.52(-0.96%) |
Dec 28, 2023 | 55.98 | 55.98 | 54.14 | 54.37 | 579,774 | -0.81(-1.47%) |
Dec 27, 2023 | 55.05 | 55.65 | 54.63 | 55.18 | 937,258 | +0.34(+0.62%) |
Dec 26, 2023 | 53.40 | 55.28 | 52.88 | 54.84 | 872,654 | +1.64(+3.08%) |
Dec 22, 2023 | 52.75 | 53.56 | 52.41 | 53.20 | 903,700 | +0.65(+1.24%) |
Dec 21, 2023 | 50.54 | 52.81 | 50.00 | 52.55 | 1,306,810 | +1.34(+2.62%) |
Dec 20, 2023 | 51.34 | 52.82 | 51.01 | 51.21 | 990,741 | -0.60(-1.16%) |
Dec 19, 2023 | 50.12 | 51.91 | 49.97 | 51.81 | 1,048,898 | +2.42(+4.90%) |
Dec 18, 2023 | 50.00 | 50.11 | 48.89 | 49.39 | 950,066 | -0.40(-0.80%) |
Dec 15, 2023 | 51.40 | 51.40 | 49.29 | 49.79 | 1,944,476 | -1.36(-2.66%) |
Dec 14, 2023 | 49.33 | 51.55 | 49.22 | 51.15 | 2,411,757 | +2.85(+5.90%) |
Dec 13, 2023 | 46.47 | 48.75 | 46.05 | 48.30 | 1,099,124 | +1.94(+4.18%) |
Dec 12, 2023 | 47.60 | 47.68 | 45.79 | 46.36 | 1,153,062 | -1.32(-2.77%) |
Dec 11, 2023 | 47.14 | 47.70 | 46.67 | 47.68 | 918,209 | +0.39(+0.82%) |
Dec 08, 2023 | 45.72 | 47.45 | 45.00 | 47.29 | 1,309,392 | +1.59(+3.48%) |
Dec 07, 2023 | 44.41 | 45.86 | 43.78 | 45.70 | 1,584,387 | +1.93(+4.41%) |
Dec 06, 2023 | 42.90 | 47.29 | 42.73 | 43.77 | 4,875,182 | +1.85(+4.41%) |
Dec 05, 2023 | 42.45 | 43.26 | 41.85 | 41.92 | 1,725,992 | -0.75(-1.76%) |
Dec 04, 2023 | 43.12 | 44.18 | 42.38 | 42.67 | 1,868,541 | -0.47(-1.09%) |
Dec 01, 2023 | 40.77 | 43.19 | 40.56 | 43.14 | 916,492 | +2.10(+5.12%) |
Nov 30, 2023 | 40.73 | 41.28 | 40.31 | 41.04 | 839,572 | +0.28(+0.69%) |
Nov 29, 2023 | 39.99 | 40.79 | 39.89 | 40.76 | 785,076 | +1.11(+2.80%) |
Nov 28, 2023 | 39.92 | 39.92 | 38.95 | 39.65 | 509,444 | -0.28(-0.70%) |
Nov 27, 2023 | 38.66 | 39.96 | 38.48 | 39.93 | 969,767 | +0.85(+2.18%) |
Nov 24, 2023 | 38.84 | 39.21 | 38.63 | 39.08 | 206,570 | +0.15(+0.39%) |
Nov 22, 2023 | 38.77 | 39.59 | 38.53 | 38.93 | 571,683 | +0.57(+1.49%) |
Nov 21, 2023 | 38.56 | 38.56 | 37.80 | 38.36 | 594,647 | -0.61(-1.57%) |
Nov 20, 2023 | 38.45 | 38.98 | 38.12 | 38.97 | 434,880 | +0.58(+1.51%) |
Nov 17, 2023 | 38.30 | 38.50 | 37.92 | 38.39 | 688,730 | +0.52(+1.37%) |
Nov 16, 2023 | 38.70 | 39.25 | 37.79 | 37.87 | 711,687 | -0.83(-2.14%) |
Nov 15, 2023 | 38.25 | 39.58 | 37.99 | 38.70 | 755,768 | +0.46(+1.20%) |
Nov 14, 2023 | 36.47 | 38.42 | 36.46 | 38.24 | 1,538,996 | +2.55(+7.14%) |
Nov 13, 2023 | 35.25 | 35.70 | 34.50 | 35.69 | 547,218 | +0.32(+0.90%) |
Nov 10, 2023 | 34.88 | 35.47 | 34.48 | 35.37 | 525,600 | +0.49(+1.40%) |
Nov 09, 2023 | 36.00 | 36.21 | 34.49 | 34.88 | 603,145 | -1.06(-2.95%) |
Nov 08, 2023 | 36.69 | 37.00 | 35.79 | 35.94 | 512,049 | -0.43(-1.18%) |
Nov 07, 2023 | 36.03 | 36.38 | 35.67 | 36.37 | 459,923 | +0.37(+1.03%) |
Nov 06, 2023 | 36.31 | 36.41 | 35.45 | 36.00 | 808,560 | -0.35(-0.96%) |
Nov 03, 2023 | 35.80 | 36.84 | 35.80 | 36.35 | 771,763 | +1.38(+3.95%) |
Nov 02, 2023 | 34.80 | 35.58 | 34.46 | 34.97 | 864,191 | +0.81(+2.37%) |